Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.250	6.390	6.250	6.390	7,900	+0.14(+2.24%)
May 29, 2003	6.290	6.350	6.230	6.250	25,100	+0.01(+0.16%)
May 28, 2003	6.220	6.470	6.100	6.240	26,200	+0.03(+0.48%)
May 27, 2003	6.300	6.380	6.180	6.210	12,900	-0.04(-0.64%)
May 23, 2003	6.330	6.350	6.250	6.250	13,600	-0.08(-1.26%)
May 22, 2003	6.310	6.420	6.240	6.330	11,000	+0.10(+1.61%)
May 21, 2003	6.350	6.420	6.230	6.230	13,500	-0.11(-1.74%)
May 20, 2003	6.200	6.400	6.200	6.340	7,800	+0.16(+2.59%)
May 19, 2003	6.350	6.350	6.100	6.180	25,700	-0.12(-1.90%)
May 16, 2003	6.350	6.350	6.260	6.300	5,100	-0.05(-0.79%)
May 15, 2003	6.320	6.350	6.090	6.350	32,000	+0.03(+0.47%)
May 14, 2003	6.150	6.320	6.150	6.320	15,400	+0.17(+2.76%)
May 13, 2003	6.280	6.290	6.150	6.150	23,200	-0.11(-1.76%)
May 12, 2003	6.160	6.280	6.150	6.260	9,800	+0.22(+3.64%)
May 09, 2003	6.200	6.200	6.040	6.040	7,000	-0.08(-1.31%)
May 08, 2003	5.870	6.210	5.850	6.120	21,200	+0.26(+4.44%)
May 07, 2003	6.380	6.380	5.300	5.860	120,900	-0.57(-8.86%)
May 06, 2003	6.450	6.630	6.390	6.430	36,000	-0.01(-0.16%)
May 05, 2003	6.420	6.450	6.350	6.440	32,100	+0.04(+0.63%)
May 02, 2003	6.400	6.400	6.260	6.400	12,400	+0.10(+1.59%)
May 01, 2003	5.880	6.780	5.820	6.300	51,600	+0.40(+6.78%)
Apr 30, 2003	5.850	6.000	5.850	5.900	17,800	+0.02(+0.34%)
Apr 29, 2003	6.020	6.130	5.880	5.880	19,300	-0.17(-2.81%)
Apr 28, 2003	6.110	6.250	6.020	6.050	24,500	-0.10(-1.63%)
Apr 25, 2003	6.150	6.170	6.110	6.150	26,700	-0.02(-0.32%)
Apr 24, 2003	6.190	6.250	6.170	6.170	33,800	-0.06(-0.96%)
Apr 23, 2003	6.180	6.230	6.100	6.230	30,100	+0.12(+1.95%)
Apr 22, 2003	6.060	6.223	6.060	6.111	17,100	-0.04(-0.63%)
Apr 21, 2003	6.220	6.220	6.100	6.150	21,900	+0.05(+0.82%)
Apr 17, 2003	6.200	6.290	6.000	6.100	21,400	-0.10(-1.61%)
Apr 16, 2003	6.400	6.410	6.120	6.200	37,600	-0.28(-4.32%)
Apr 15, 2003	6.440	6.550	6.440	6.480	5,400	-0.03(-0.46%)
Apr 14, 2003	6.410	6.520	6.410	6.510	12,300	+0.08(+1.24%)
Apr 11, 2003	6.480	6.480	6.370	6.430	6,000	-0.06(-0.92%)
Apr 10, 2003	6.500	6.510	6.480	6.490	4,600	-0.08(-1.22%)
Apr 09, 2003	6.580	6.620	6.570	6.570	22,800	-0.03(-0.45%)
Apr 08, 2003	6.650	6.740	6.580	6.600	8,800	-0.05(-0.75%)
Apr 07, 2003	6.200	6.740	6.200	6.650	29,400	+0.25(+3.91%)
Apr 04, 2003	6.420	6.420	6.290	6.400	10,800	+0.00(+0.00%)
Apr 03, 2003	6.340	6.400	6.340	6.400	10,500	+0.00(+0.00%)
Apr 02, 2003	6.250	6.400	6.250	6.400	29,100	+0.16(+2.56%)
Apr 01, 2003	6.150	6.250	6.150	6.240	4,600	+0.00(+0.00%)
Mar 31, 2003	6.150	6.250	6.150	6.240	6,300	+0.06(+0.97%)
Mar 28, 2003	6.380	6.380	6.180	6.180	710,000	-0.19(-2.98%)
Mar 27, 2003	6.080	6.370	6.080	6.370	3,600	+0.26(+4.26%)
Mar 26, 2003	6.270	6.430	5.980	6.110	87,700	-0.29(-4.53%)
Mar 25, 2003	6.080	6.590	5.991	6.400	24,000	+0.16(+2.56%)
Mar 24, 2003	6.710	6.721	5.900	6.240	27,200	-0.56(-8.24%)
Mar 21, 2003	6.440	6.800	6.410	6.800	21,900	+0.41(+6.42%)
Mar 20, 2003	6.250	6.450	6.150	6.390	12,200	+0.09(+1.43%)
Mar 19, 2003	6.250	6.390	6.190	6.300	11,200	+0.00(+0.00%)
Mar 18, 2003	6.350	6.420	6.280	6.300	4,100	-0.03(-0.47%)
Mar 17, 2003	6.500	6.500	6.210	6.330	9,287	-0.22(-3.36%)
Mar 14, 2003	6.590	6.590	6.310	6.550	7,800	+0.02(+0.31%)
Mar 13, 2003	6.570	6.750	6.530	6.530	18,100	-0.04(-0.61%)
Mar 12, 2003	6.700	6.800	6.570	6.570	4,200	-0.13(-1.94%)
Mar 11, 2003	6.740	6.810	6.520	6.700	7,500	-0.07(-1.03%)
Mar 10, 2003	6.790	6.790	6.690	6.770	8,000	+0.00(+0.00%)
Mar 07, 2003	6.690	6.790	6.690	6.770	7,200	+0.08(+1.20%)
Mar 06, 2003	6.680	6.800	6.570	6.690	8,800	-0.01(-0.15%)
Mar 05, 2003	6.750	6.750	6.470	6.700	8,600	-0.04(-0.59%)
Mar 04, 2003	6.850	6.850	6.680	6.740	15,200	-0.04(-0.59%)
Mar 03, 2003	6.810	6.900	6.750	6.780	33,200	-0.02(-0.29%)
Feb 28, 2003	6.670	6.850	6.620	6.800	17,500	+0.05(+0.74%)
Feb 27, 2003	6.400	6.800	6.400	6.750	50,700	+0.41(+6.47%)
Feb 26, 2003	6.260	6.340	6.200	6.340	2,100	+0.09(+1.44%)
Feb 25, 2003	6.300	6.300	6.130	6.250	21,200	-0.03(-0.48%)
Feb 24, 2003	6.310	6.310	6.260	6.280	6,500	-0.04(-0.65%)
Feb 21, 2003	6.340	6.440	6.300	6.321	15,200	-0.05(-0.77%)
Feb 20, 2003	6.260	6.500	6.260	6.370	6,600	+0.03(+0.47%)
Feb 19, 2003	6.210	6.500	5.760	6.340	24,500	-0.16(-2.46%)
Feb 18, 2003	6.230	6.550	6.190	6.500	14,300	+0.25(+4.00%)
Feb 14, 2003	6.040	6.260	5.970	6.250	6,900	+0.12(+1.96%)
Feb 13, 2003	5.980	6.250	5.980	6.130	17,100	+0.16(+2.68%)
Feb 12, 2003	6.070	6.110	5.800	5.970	20,100	-0.03(-0.50%)
Feb 11, 2003	6.070	6.130	6.000	6.000	3,900	-0.11(-1.80%)
Feb 10, 2003	6.600	6.620	5.860	6.110	30,000	-0.54(-8.12%)
Feb 07, 2003	6.450	6.710	6.450	6.650	9,600	+0.17(+2.62%)
Feb 06, 2003	6.400	6.500	6.350	6.480	6,300	-0.05(-0.83%)
Feb 05, 2003	6.180	6.620	6.130	6.534	23,300	+0.40(+6.59%)
Feb 04, 2003	6.090	6.200	5.960	6.130	29,700	+0.11(+1.83%)
Feb 03, 2003	6.250	6.300	5.950	6.020	11,400	-0.28(-4.44%)
Jan 31, 2003	6.260	6.300	5.950	6.300	7,600	-0.05(-0.79%)
Jan 30, 2003	6.310	6.360	6.320	6.350	3,500	+0.04(+0.63%)
Jan 29, 2003	6.360	6.360	6.250	6.310	2,800	-0.09(-1.41%)
Jan 28, 2003	6.150	6.400	5.950	6.400	10,600	+0.20(+3.23%)
Jan 27, 2003	6.600	6.660	6.200	6.200	5,400	-0.42(-6.34%)
Jan 24, 2003	6.650	6.670	6.550	6.620	15,600	-0.10(-1.49%)
Jan 23, 2003	6.720	6.750	6.720	6.720	16,400	-0.03(-0.44%)
Jan 22, 2003	6.780	6.930	6.710	6.750	12,800	-0.03(-0.44%)
Jan 21, 2003	6.710	6.780	6.710	6.780	14,800	+0.07(+1.03%)
Jan 17, 2003	6.750	6.780	6.710	6.711	9,900	-0.09(-1.31%)
Jan 16, 2003	6.790	6.800	6.750	6.800	18,900	+0.00(+0.00%)
Jan 15, 2003	6.770	6.800	6.750	6.800	9,400	+0.02(+0.29%)
Jan 14, 2003	6.790	6.800	6.750	6.780	13,400	+0.02(+0.30%)
Jan 13, 2003	6.760	6.800	6.750	6.760	7,600	-0.02(-0.31%)
Jan 10, 2003	6.770	6.801	6.750	6.781	6,100	-0.03(-0.43%)
Jan 09, 2003	6.770	6.850	6.730	6.810	16,500	+0.03(+0.44%)
Jan 08, 2003	6.790	6.820	6.500	6.780	22,400	-0.07(-1.02%)
Jan 07, 2003	6.820	6.900	6.820	6.850	7,200	-0.05(-0.72%)
Jan 06, 2003	6.800	7.000	6.770	6.900	97,400	+0.10(+1.47%)
Jan 03, 2003	6.740	6.820	6.500	6.800	23,500	+0.00(+0.00%)
Jan 02, 2003	6.050	6.900	6.050	6.800	13,700	+0.75(+12.40%)
Dec 31, 2002	6.500	6.521	5.999	6.050	41,500	-0.23(-3.66%)
Dec 30, 2002	6.400	6.520	6.050	6.280	25,400	-0.18(-2.79%)
Dec 27, 2002	6.350	6.690	6.080	6.460	36,100	-0.04(-0.62%)
Dec 26, 2002	6.590	6.620	6.200	6.500	27,600	-0.06(-0.91%)
Dec 24, 2002	6.700	6.740	6.560	6.560	7,200	-0.18(-2.67%)
Dec 23, 2002	6.750	6.900	6.700	6.740	8,200	-0.16(-2.32%)
Dec 20, 2002	6.750	6.900	6.700	6.900	28,800	+0.10(+1.47%)
Dec 19, 2002	6.750	6.800	6.500	6.800	4,200	+0.00(+0.00%)
Dec 18, 2002	6.920	6.920	6.550	6.800	6,500	-0.16(-2.30%)
Dec 17, 2002	6.770	6.960	6.750	6.960	7,600	+0.21(+3.11%)
Dec 16, 2002	6.580	6.760	6.500	6.750	10,400	-0.05(-0.74%)
Dec 13, 2002	7.070	7.070	6.650	6.800	7,600	-0.17(-2.44%)
Dec 12, 2002	6.780	6.970	6.750	6.970	7,500	+0.05(+0.72%)
Dec 11, 2002	7.270	7.270	6.750	6.920	4,000	-0.20(-2.81%)
Dec 10, 2002	6.830	7.270	6.770	7.120	25,900	+0.30(+4.40%)
Dec 09, 2002	6.910	6.910	6.750	6.820	15,900	-0.23(-3.26%)
Dec 06, 2002	7.010	7.050	6.950	7.050	1,500	-0.25(-3.42%)
Dec 05, 2002	7.310	7.310	7.200	7.300	5,200	-0.02(-0.27%)
Dec 04, 2002	7.510	7.530	7.320	7.320	8,300	-0.24(-3.17%)
Dec 03, 2002	7.520	7.560	7.440	7.560	5,600	+0.01(+0.13%)
Dec 02, 2002	7.410	7.800	7.410	7.550	16,200	+0.12(+1.62%)
Nov 29, 2002	6.901	7.500	6.810	7.430	17,300	+0.53(+7.68%)
Nov 27, 2002	6.890	6.910	6.808	6.900	4,200	+0.12(+1.77%)
Nov 26, 2002	6.780	6.800	6.780	6.780	600	-0.06(-0.88%)
Nov 25, 2002	7.110	7.120	6.470	6.840	10,900	-0.19(-2.70%)
Nov 22, 2002	7.070	7.191	6.991	7.030	5,700	-0.14(-1.95%)
Nov 21, 2002	7.010	7.250	7.000	7.170	7,600	+0.22(+3.17%)
Nov 20, 2002	6.610	7.251	6.610	6.950	22,000	+0.48(+7.40%)
Nov 19, 2002	6.500	6.619	6.471	6.471	1,400	-0.03(-0.45%)
Nov 18, 2002	6.770	6.770	6.270	6.500	17,400	-0.22(-3.27%)
Nov 15, 2002	6.570	6.720	6.350	6.720	6,900	-0.05(-0.74%)
Nov 14, 2002	6.970	7.070	6.500	6.770	32,200	-0.18(-2.59%)
Nov 13, 2002	7.080	7.370	6.800	6.950	10,400	-0.12(-1.70%)
Nov 12, 2002	6.560	7.390	6.100	7.070	39,900	+0.54(+8.27%)
Nov 11, 2002	6.630	6.630	6.250	6.530	7,400	-0.08(-1.20%)
Nov 08, 2002	6.579	6.650	6.380	6.609	12,300	+0.03(+0.46%)
Nov 07, 2002	6.750	7.000	6.100	6.579	48,400	-0.20(-2.96%)
Nov 06, 2002	6.550	6.800	6.450	6.780	23,200	+0.28(+4.31%)
Nov 05, 2002	6.010	6.500	6.010	6.500	5,400	+0.19(+3.01%)
Nov 04, 2002	6.000	6.470	5.989	6.310	9,700	+0.31(+5.17%)
Nov 01, 2002	5.920	6.000	5.700	6.000	6,200	+0.09(+1.52%)
Oct 31, 2002	5.880	5.950	5.750	5.910	4,512	+0.03(+0.51%)
Oct 30, 2002	5.915	5.950	5.700	5.880	12,714	-0.12(-2.00%)
Oct 29, 2002	6.390	6.430	6.000	6.000	9,800	-0.40(-6.25%)
Oct 28, 2002	6.000	6.400	5.980	6.400	20,100	+0.39(+6.49%)
Oct 25, 2002	6.300	6.320	6.200	6.010	18,920	-0.30(-4.75%)
Oct 24, 2002	6.010	6.500	6.010	6.310	14,960	+0.21(+3.44%)
Oct 23, 2002	5.750	6.190	5.700	6.100	7,300	+0.10(+1.67%)
Oct 22, 2002	5.750	6.000	5.750	6.000	1,900	+0.11(+1.87%)
Oct 21, 2002	5.740	6.100	5.740	5.890	8,000	-0.11(-1.83%)
Oct 18, 2002	5.630	6.000	5.630	6.000	4,635	+0.31(+5.45%)
Oct 17, 2002	5.840	5.889	5.500	5.690	7,900	+0.00(+0.02%)
Oct 16, 2002	5.760	5.930	5.621	5.689	5,000	-0.07(-1.23%)
Oct 15, 2002	5.840	6.429	5.760	5.760	20,400	+0.05(+0.88%)
Oct 14, 2002	5.861	5.861	5.700	5.710	5,600	-0.11(-1.89%)
Oct 11, 2002	5.941	5.960	5.800	5.820	740,000	-0.19(-3.16%)
Oct 10, 2002	6.140	6.290	5.890	6.010	10,900	+0.00(+0.00%)
Oct 09, 2002	5.880	6.340	5.850	6.010	13,200	+0.13(+2.21%)
Oct 08, 2002	6.150	6.190	5.880	5.880	12,200	-0.28(-4.55%)
Oct 07, 2002	6.290	6.660	6.160	6.160	75,200	-0.08(-1.28%)
Oct 04, 2002	6.150	6.650	6.100	6.240	64,600	+0.08(+1.30%)
Oct 03, 2002	5.501	6.200	5.501	6.160	28,500	+0.57(+10.20%)
Oct 02, 2002	5.500	5.620	5.430	5.590	31,200	+0.06(+1.08%)
Oct 01, 2002	5.200	5.530	5.200	5.530	13,800	+0.28(+5.33%)
Sep 30, 2002	4.960	5.480	4.573	5.250	53,599	+0.25(+5.00%)
Sep 27, 2002	4.855	5.050	4.850	5.000	22,200	+0.02(+0.40%)
Sep 26, 2002	4.601	5.000	4.500	4.980	16,200	+0.13(+2.68%)
Sep 25, 2002	4.300	4.850	4.050	4.850	13,700	+0.35(+7.78%)
Sep 24, 2002	4.549	4.610	4.310	4.500	17,760	+0.00(+0.00%)
Sep 23, 2002	4.990	4.990	4.380	4.500	22,400	-0.50(-10.00%)
Sep 20, 2002	4.481	5.000	4.481	5.000	11,880	+0.08(+1.63%)
Sep 19, 2002	4.778	4.920	4.300	4.920	7,650,000	+0.12(+2.50%)
Sep 18, 2002	5.010	5.101	4.800	4.800	14,900	-0.32(-6.25%)
Sep 17, 2002	5.050	5.160	4.930	5.120	6,700	-0.14(-2.66%)
Sep 16, 2002	5.060	5.500	4.930	5.260	19,818	+0.16(+3.14%)
Sep 13, 2002	5.001	5.350	5.001	5.100	9,600	+0.10(+2.00%)
Sep 12, 2002	5.380	5.500	5.000	5.000	1,460,000	-0.37(-6.89%)
Sep 11, 2002	5.250	5.590	5.250	5.370	11,100	+0.12(+2.29%)
Sep 10, 2002	5.051	5.350	5.050	5.250	30,594	-0.14(-2.60%)
Sep 09, 2002	5.060	5.500	5.000	5.390	9,940	+0.01(+0.19%)
Sep 06, 2002	5.301	5.510	5.070	5.380	5,403	-0.04(-0.74%)
Sep 05, 2002	4.751	5.420	4.450	5.420	37,200	+0.31(+6.07%)
Sep 04, 2002	5.500	5.500	4.750	5.110	52,500	-0.40(-7.26%)
Sep 03, 2002	5.300	5.650	5.060	5.510	11,200	-0.29(-5.00%)
Aug 30, 2002	4.910	5.800	4.910	5.800	18,700	+0.65(+12.62%)
Aug 29, 2002	5.500	5.860	5.000	5.150	98,199	-0.36(-6.53%)
Aug 28, 2002	5.650	5.800	5.210	5.510	1,460,000	-0.17(-2.99%)
Aug 27, 2002	6.000	6.050	5.370	5.680	46,480	-0.31(-5.18%)
Aug 26, 2002	5.801	6.200	5.651	5.990	1,890,000	+0.08(+1.37%)
Aug 23, 2002	5.851	6.180	5.750	5.909	17,000	-0.20(-3.29%)
Aug 22, 2002	6.249	6.249	5.910	6.110	11,900	+0.20(+3.38%)
Aug 21, 2002	5.900	6.379	5.670	5.910	27,300	-0.05(-0.84%)
Aug 20, 2002	6.290	6.400	5.960	5.960	21,600	-0.15(-2.45%)
Aug 16, 2002	5.371	6.220	5.371	6.110	26,900	+0.74(+13.78%)
Aug 15, 2002	5.510	5.990	5.330	5.370	30,000	-0.15(-2.72%)
Aug 14, 2002	5.500	6.300	5.500	5.520	23,400	-0.38(-6.44%)
Aug 13, 2002	5.510	6.250	5.510	5.900	18,300	+0.19(+3.24%)
Aug 12, 2002	5.601	6.000	5.300	5.715	39,250	-0.14(-2.31%)
Aug 07, 2002	5.900	6.150	5.500	5.850	39,515	+0.10(+1.72%)
Aug 06, 2002	5.599	5.979	5.401	5.751	105,500	+0.39(+7.29%)
Aug 05, 2002	6.250	6.600	5.250	5.360	5,220,000	-0.65(-10.82%)
Aug 02, 2002	6.000	6.230	5.960	6.010	69,600	-0.29(-4.60%)
Aug 01, 2002	6.160	6.640	6.050	6.300	45,600	+0.10(+1.61%)
Jul 31, 2002	6.800	6.810	6.010	6.200	91,576	-0.61(-8.92%)
Jul 30, 2002	7.100	7.100	6.800	6.807	48,500	-0.69(-9.23%)
Jul 29, 2002	6.910	7.640	6.500	7.500	64,900	+0.25(+3.45%)
Jul 26, 2002	7.181	7.440	6.980	7.250	42,100	-0.10(-1.36%)
Jul 25, 2002	7.250	7.400	7.100	7.350	6,000,000	-0.21(-2.78%)
Jul 24, 2002	7.111	7.560	7.080	7.560	73,700	+0.18(+2.44%)
Jul 23, 2002	7.350	7.549	7.010	7.380	58,800	-0.05(-0.69%)
Jul 22, 2002	7.200	7.550	7.060	7.432	57,700	+0.23(+3.22%)
Jul 19, 2002	7.530	7.530	7.070	7.200	28,200	-0.13(-1.77%)
Jul 17, 2002	7.269	7.440	7.161	7.330	17,500	+0.12(+1.66%)
Jul 12, 2002	7.260	7.260	7.150	7.210	37,800	-0.04(-0.55%)
Jul 11, 2002	7.450	7.450	7.190	7.250	54,400	-0.01(-0.14%)
Jul 10, 2002	7.550	7.550	7.150	7.260	46,100	-0.22(-2.94%)
Jul 09, 2002	7.110	7.480	7.110	7.480	41,500	+0.37(+5.20%)
Jul 08, 2002	7.560	7.560	7.110	7.110	28,800	-0.45(-5.95%)
Jul 05, 2002	7.450	7.600	7.010	7.560	25,100	+0.22(+3.00%)
Jul 04, 2002	7.400	7.740	6.950	7.340	70,400	+0.00(+0.00%)
Jul 03, 2002	7.400	7.740	6.950	7.340	70,400	-0.24(-3.17%)
Jul 02, 2002	7.550	7.730	7.400	7.580	62,100	+0.00(+0.00%)
Jul 01, 2002	8.400	8.500	7.500	7.580	94,100	-1.14(-13.07%)
Jun 28, 2002	8.100	8.750	7.420	8.720	433,700	+0.17(+1.99%)
Jun 27, 2002	8.250	8.550	7.850	8.550	50,200	+0.35(+4.27%)
Jun 26, 2002	8.810	8.810	7.780	8.200	89,800	-0.60(-6.82%)
Jun 25, 2002	9.250	9.440	8.760	8.800	30,000	-1.07(-10.84%)
Jun 21, 2002	9.501	9.750	9.430	9.870	51,600	+0.58(+6.24%)
Jun 20, 2002	8.800	9.580	8.770	9.290	94,100	+0.47(+5.33%)
Jun 19, 2002	9.000	9.090	8.760	8.820	62,200	-0.28(-3.08%)
Jun 18, 2002	8.840	9.400	8.840	9.100	25,700	-0.02(-0.22%)
Jun 17, 2002	9.760	9.760	9.030	9.120	23,200	-0.27(-2.88%)
Jun 14, 2002	9.390	9.390	9.000	9.390	23,400	+0.34(+3.76%)
Jun 12, 2002	10.20	10.21	8.860	9.050	121,400	-0.88(-8.86%)
Jun 11, 2002	10.70	11.00	9.600	9.930	82,200	-0.75(-7.02%)
Jun 10, 2002	11.00	11.40	10.68	10.68	45,500	-0.37(-3.34%)
Jun 07, 2002	11.59	11.67	10.70	11.05	52,200	-0.58(-5.00%)
Jun 06, 2002	12.19	12.19	11.56	11.63	30,400	-0.27(-2.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.